Koncar-Elektroindustrija d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 368.00 | 372.00 | 366.00 | 370.00 | 370.00 | 699 |
| 2024-08-12 | 358.00 | 368.00 | 358.00 | 368.00 | 368.00 | 240 |
| 2024-08-09 | 352.00 | 360.00 | 352.00 | 356.00 | 356.00 | 517 |
| 2024-08-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 96 |
| 2024-08-07 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | 419 |
| 2024-08-06 | 360.00 | 360.00 | 352.00 | 356.00 | 356.00 | 601 |
| 2024-08-02 | 374.00 | 374.00 | 368.00 | 368.00 | 368.00 | 288 |
| 2024-08-01 | 366.00 | 376.00 | 366.00 | 374.00 | 374.00 | 419 |
| 2024-07-31 | 378.00 | 378.00 | 358.00 | 370.00 | 370.00 | 402 |
| 2024-07-30 | 386.00 | 390.00 | 376.00 | 376.00 | 376.00 | 786 |
| 2024-07-29 | 364.00 | 398.00 | 364.00 | 386.00 | 386.00 | 1,771 |
| 2024-07-26 | 346.00 | 366.00 | 346.00 | 362.00 | 362.00 | 3,151 |
| 2024-07-25 | 326.00 | 350.00 | 326.00 | 342.00 | 342.00 | 1,770 |
| 2024-07-24 | 302.00 | 322.00 | 302.00 | 322.00 | 322.00 | 1,291 |
| 2024-07-23 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 411 |
| 2024-07-22 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | 67 |
| 2024-07-19 | 298.00 | 306.00 | 298.00 | 300.00 | 300.00 | 1,111 |
| 2024-07-18 | 292.00 | 294.00 | 286.00 | 294.00 | 294.00 | 318 |
| 2024-07-17 | 296.00 | 298.00 | 294.00 | 294.00 | 294.00 | 373 |
| 2024-07-16 | 288.00 | 304.00 | 288.00 | 296.00 | 296.00 | 1,826 |
| 2024-07-15 | 272.00 | 288.00 | 268.00 | 286.00 | 286.00 | 1,215 |
| 2024-07-12 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 714 |
| 2024-07-11 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 634 |
| 2024-07-10 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 34 |
| 2024-07-09 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 10 |
| 2024-07-08 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 48 |
| 2024-07-05 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | 257 |
| 2024-07-04 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 579 |
| 2024-07-03 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 33 |
| 2024-07-02 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 142 |
| 2024-07-01 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 1,118 |
| 2024-06-28 | 258.00 | 262.00 | 258.00 | 260.00 | 260.00 | 322 |
| 2024-06-26 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 359 |
| 2024-06-25 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 777 |
| 2024-06-24 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 1,176 |
| 2024-06-21 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 280 |
| 2024-06-20 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 357 |
| 2024-06-19 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 329 |
| 2024-06-18 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 27 |
| 2024-06-17 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 307 |
| 2024-06-14 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 415 |
| 2024-06-13 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | 606 |
| 2024-06-12 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 225 |
| 2024-06-11 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2 |
| 2024-06-10 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 311 |
| 2024-06-07 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | 248 |
| 2024-06-06 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 292 |
| 2024-06-05 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 100 |
| 2024-06-04 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 69 |
| 2024-06-03 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 73 |
| 2024-05-31 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 76 |
| 2024-05-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 55 |
| 2024-05-28 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 216 |
| 2024-05-27 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 81 |
| 2024-05-24 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 162 |
| 2024-05-23 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 147 |
| 2024-05-22 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 534 |
| 2024-05-21 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 39 |
| 2024-05-20 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 197 |
| 2024-05-17 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 80 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-26 | 3.0000 EUR |
| 2024-06-26 | 2.5000 EUR |
| 2023-06-27 | 2.0000 EUR |
| 2022-06-23 | 1.7286 EUR |
| 2021-06-15 | 0.7742 EUR |
| 2019-06-19 | 2.0252 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.